FTV: Fortive Corporation

As of Monday, September 15th, 2025

$ 48.56

-0.27 -0.55%

Open: 49.04
High: 49.11
Low: 48.48
Volume: 3,454,858
Previous Close on Friday, September 12th, 2025

$ 48.83

-0.74 -1.49%

Open: 49.31
High: 49.41
Low: 48.78
Volume: 4,980,334

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 49.04 49.11 48.48 48.56 3,452,278 -0.27 -0.55
2025-09-12 49.31 49.41 48.78 48.83 4,980,334 -0.74 -1.49
2025-09-11 47.94 49.75 47.70 49.57 6,141,737 +1.82 +3.81
2025-09-10 47.50 48.18 47.43 47.75 4,040,791 +0.04 +0.08
2025-09-09 47.80 47.91 47.01 47.71 3,477,207 -0.27 -0.56
2025-09-08 47.70 48.04 47.03 47.98 3,201,471 +0.11 +0.23
2025-09-05 47.77 48.40 47.41 47.87 3,301,422 +0.29 +0.61
2025-09-04 47.06 47.61 46.75 47.58 2,736,574 +0.55 +1.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.75
On 2025-09-11		 47.01
On 2025-09-09		 0.58 1.21 49.75
On 2025-09-11		 48.48
On 2025-09-15		 -2.54 48.48
10D 49.75
On 2025-09-11		 46.54
On 2025-09-02		 0.70 1.46 48.40
On 2025-09-05		 47.01
On 2025-09-09		 -2.86 48.02
20D 49.75
On 2025-09-11		 46.54
On 2025-09-02		 0.40 0.83 49.52
On 2025-08-22		 46.54
On 2025-09-02		 -6.02 48.14
WTD 49.11
On 2025-09-15		 48.48
On 2025-09-15		 -0.27 -0.55 -- -- -- 48.56
MTD 49.75
On 2025-09-11		 46.54
On 2025-09-02		 0.70 1.46 48.40
On 2025-09-05		 47.01
On 2025-09-09		 -2.86 48.02
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
FTV

Fortive Corporation

48.56 -0.27 -0.55 3,454,858